| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.93 | 8.85 | 0.01 | 0.11% | 8.75 | 8.95 | 74644 | 6593 | 1.82% |
| 2026-02-02 | 8.92 | 8.84 | -0.17 | -1.89% | 8.83 | 9.04 | 76515 | 6839 | 1.86% |
| 2026-01-30 | 8.95 | 9.01 | 0.03 | 0.33% | 8.76 | 9.04 | 94635 | 8433 | 2.30% |
| 2026-01-29 | 9.12 | 8.98 | -0.18 | -1.97% | 8.93 | 9.30 | 121312 | 11082 | 2.95% |
| 2026-01-28 | 9.15 | 9.16 | -0.01 | -0.11% | 9.13 | 9.30 | 89072 | 8190 | 2.17% |
| 2026-01-27 | 9.33 | 9.17 | -0.17 | -1.82% | 8.97 | 9.36 | 123401 | 11256 | 3.00% |
| 2026-01-26 | 9.36 | 9.34 | -0.03 | -0.32% | 9.19 | 9.44 | 139426 | 12956 | 3.39% |
| 2026-01-23 | 9.40 | 9.37 | -0.05 | -0.53% | 9.36 | 9.65 | 129800 | 12268 | 3.16% |
| 2026-01-22 | 9.38 | 9.42 | 0.02 | 0.21% | 9.27 | 9.47 | 91287 | 8557 | 2.22% |
| 2026-01-21 | 9.23 | 9.40 | 0.13 | 1.40% | 9.18 | 9.61 | 141407 | 13345 | 3.44% |
| 2026-01-20 | 9.18 | 9.27 | 0.09 | 0.98% | 9.11 | 9.30 | 113604 | 10456 | 2.76% |
| 2026-01-19 | 9.37 | 9.18 | -0.14 | -1.50% | 9.12 | 9.37 | 93510 | 8592 | 2.27% |
| 2026-01-16 | 9.22 | 9.32 | 0.13 | 1.41% | 9.20 | 9.42 | 140853 | 13087 | 3.43% |
| 2026-01-15 | 9.08 | 9.19 | 0.05 | 0.55% | 9.02 | 9.20 | 106992 | 9744 | 2.60% |
| 2026-01-14 | 9.06 | 9.14 | 0.05 | 0.55% | 9.01 | 9.41 | 195926 | 18011 | 4.76% |
| 2026-01-13 | 9.44 | 9.09 | -0.33 | -3.50% | 9.04 | 9.59 | 215373 | 19879 | 5.24% |
| 2026-01-12 | 8.76 | 9.42 | 0.81 | 9.41% | 8.56 | 9.55 | 344446 | 31423 | 8.38% |
| 2026-01-09 | 8.54 | 8.61 | 0.08 | 0.94% | 8.44 | 8.64 | 113907 | 9726 | 2.77% |
| 2026-01-08 | 8.57 | 8.53 | -0.07 | -0.81% | 8.52 | 8.64 | 74784 | 6403 | 1.82% |
| 2026-01-07 | 8.53 | 8.60 | 0.05 | 0.58% | 8.52 | 8.74 | 108069 | 9324 | 2.63% |
| 2026-01-06 | 8.56 | 8.55 | -0.01 | -0.12% | 8.50 | 8.61 | 72487 | 6194 | 1.76% |
| 2026-01-05 | 8.46 | 8.56 | 0.16 | 1.90% | 8.44 | 8.57 | 90350 | 7706 | 2.20% |
| 2025-12-31 | 8.60 | 8.40 | -0.18 | -2.10% | 8.36 | 8.63 | 75006 | 6334 | 1.82% |
| 2025-12-30 | 8.71 | 8.58 | -0.13 | -1.49% | 8.42 | 8.74 | 112595 | 9649 | 2.74% |
| 2025-12-29 | 8.23 | 8.71 | 0.44 | 5.32% | 8.22 | 8.77 | 170078 | 14499 | 4.14% |
| 2025-12-26 | 8.34 | 8.27 | -0.06 | -0.72% | 8.23 | 8.38 | 62332 | 5165 | 1.52% |
| 2025-12-25 | 8.37 | 8.33 | 0.02 | 0.24% | 8.25 | 8.39 | 58866 | 4898 | 1.43% |
| 2025-12-24 | 8.28 | 8.31 | 0.03 | 0.36% | 8.21 | 8.42 | 51084 | 4262 | 1.24% |
| 2025-12-23 | 8.30 | 8.28 | -0.06 | -0.72% | 8.20 | 8.35 | 65150 | 5378 | 1.58% |
| 2025-12-22 | 8.55 | 8.34 | -0.16 | -1.88% | 8.29 | 8.55 | 97331 | 8134 | 2.37% |
| 2025-12-19 | 8.38 | 8.50 | 0.13 | 1.55% | 8.36 | 8.52 | 60881 | 5149 | 1.48% |
| 2025-12-18 | 8.50 | 8.37 | -0.13 | -1.53% | 8.36 | 8.53 | 71550 | 6033 | 1.74% |
| 2025-12-17 | 8.38 | 8.50 | 0.09 | 1.07% | 8.32 | 8.60 | 88252 | 7449 | 2.15% |
| 2025-12-16 | 8.83 | 8.41 | -0.40 | -4.54% | 8.40 | 8.88 | 123681 | 10584 | 3.01% |
| 2025-12-15 | 9.20 | 8.81 | -0.20 | -2.22% | 8.78 | 9.33 | 152938 | 13679 | 3.72% |
| 2025-12-12 | 9.09 | 9.01 | 0.12 | 1.35% | 8.98 | 9.38 | 224456 | 20560 | 5.46% |
| 2025-12-11 | 8.85 | 8.89 | 0.03 | 0.34% | 8.85 | 9.22 | 217520 | 19637 | 5.29% |
| 2025-12-10 | 8.70 | 8.86 | 0.00 | 0.00% | 8.66 | 9.10 | 212384 | 18836 | 5.17% |
| 2025-12-09 | 8.28 | 8.86 | 0.59 | 7.13% | 8.23 | 8.87 | 239402 | 20698 | 5.82% |
| 2025-12-08 | 8.35 | 8.27 | -0.04 | -0.48% | 8.24 | 8.41 | 63094 | 5246 | 1.53% |
| 2025-12-05 | 8.26 | 8.31 | 0.05 | 0.61% | 8.16 | 8.40 | 74371 | 6180 | 1.81% |
| 2025-12-04 | 8.14 | 8.26 | 0.07 | 0.85% | 8.07 | 8.32 | 75055 | 6162 | 1.83% |
| 2025-12-03 | 8.25 | 8.19 | -0.09 | -1.09% | 8.14 | 8.31 | 69689 | 5712 | 1.69% |
| 2025-12-02 | 8.25 | 8.28 | -0.02 | -0.24% | 8.16 | 8.36 | 57342 | 4727 | 1.39% |
| 2025-12-01 | 8.27 | 8.30 | 0.03 | 0.36% | 8.21 | 8.36 | 63701 | 5284 | 1.55% |
| 2025-11-28 | 8.30 | 8.27 | -0.09 | -1.08% | 8.13 | 8.37 | 85188 | 7008 | 2.07% |
| 2025-11-27 | 8.05 | 8.36 | 0.29 | 3.59% | 8.05 | 8.44 | 124162 | 10323 | 3.02% |
| 2025-11-26 | 8.00 | 8.07 | 0.07 | 0.88% | 7.92 | 8.19 | 106076 | 8568 | 2.58% |
| 2025-11-25 | 8.15 | 8.00 | -0.10 | -1.23% | 7.98 | 8.21 | 143022 | 11498 | 3.48% |
| 2025-11-24 | 8.30 | 8.10 | -0.13 | -1.58% | 8.06 | 8.39 | 93478 | 7633 | 2.27% |
| 2025-11-21 | 8.43 | 8.23 | -0.27 | -3.18% | 8.16 | 8.66 | 142128 | 11871 | 3.46% |
| 2025-11-20 | 8.60 | 8.50 | -0.05 | -0.58% | 8.43 | 8.70 | 84224 | 7185 | 2.05% |
| 2025-11-19 | 8.65 | 8.55 | -0.10 | -1.16% | 8.51 | 8.71 | 70863 | 6088 | 1.72% |
| 2025-11-18 | 8.75 | 8.65 | -0.11 | -1.26% | 8.54 | 8.76 | 119260 | 10292 | 2.90% |
| 2025-11-17 | 8.98 | 8.76 | -0.20 | -2.23% | 8.66 | 9.01 | 132607 | 11674 | 3.23% |
| 2025-11-14 | 8.96 | 8.96 | 0.00 | 0.00% | 8.92 | 9.06 | 118674 | 10674 | 2.89% |
| 2025-11-13 | 8.97 | 8.96 | 0.08 | 0.90% | 8.85 | 9.07 | 101491 | 9116 | 2.47% |
| 2025-11-12 | 8.99 | 8.88 | -0.10 | -1.11% | 8.81 | 9.02 | 110387 | 9805 | 2.68% |
| 2025-11-11 | 9.15 | 8.98 | -0.05 | -0.55% | 8.94 | 9.31 | 138384 | 12594 | 3.66% |
| 2025-11-10 | 8.93 | 9.03 | 0.11 | 1.23% | 8.91 | 9.19 | 144392 | 13081 | 3.82% |
| 2025-11-07 | 8.99 | 8.92 | -0.13 | -1.44% | 8.90 | 9.06 | 130544 | 11701 | 3.46% |
| 2025-11-06 | 9.23 | 9.05 | -0.14 | -1.52% | 8.98 | 9.26 | 163279 | 14779 | 4.32% |
| 2025-11-05 | 9.11 | 9.19 | -0.01 | -0.11% | 8.99 | 9.26 | 158706 | 14529 | 4.20% |
| 2025-11-04 | 9.68 | 9.20 | -0.38 | -3.97% | 9.14 | 9.68 | 266088 | 24852 | 7.05% |
| 2025-11-03 | 8.90 | 9.58 | 0.65 | 7.28% | 8.90 | 9.94 | 450890 | 43362 | 11.94% |
| 2025-10-31 | 8.91 | 8.93 | 0.06 | 0.68% | 8.85 | 9.10 | 149358 | 13373 | 3.96% |
| 2025-10-30 | 8.93 | 8.87 | -0.12 | -1.33% | 8.80 | 9.02 | 184571 | 16387 | 4.89% |
| 2025-10-29 | 8.71 | 8.99 | 0.02 | 0.22% | 8.71 | 9.06 | 258390 | 22949 | 6.84% |
| 2025-10-28 | 8.48 | 8.97 | 0.58 | 6.91% | 8.37 | 9.21 | 444337 | 39323 | 11.77% |
| 2025-10-27 | 8.39 | 8.39 | 0.10 | 1.21% | 8.33 | 8.46 | 154849 | 12988 | 4.10% |